Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.99 54.55 53.48 53.60 1,871,249 -0.57(-1.05%)
May 30, 2013 53.95 54.66 53.93 54.17 0 +0.20(+0.37%)
May 29, 2013 53.56 54.27 53.38 53.97 1,116,653 +0.00(+0.00%)
May 28, 2013 54.01 54.56 53.66 53.97 940,534 +0.62(+1.16%)
May 24, 2013 53.33 53.53 52.83 53.35 0 -0.61(-1.13%)
May 23, 2013 53.67 54.24 53.61 53.96 1,281,671 -0.16(-0.30%)
May 22, 2013 54.78 55.05 53.76 54.12 0 -0.51(-0.93%)
May 21, 2013 54.55 54.86 54.26 54.63 0 +0.07(+0.13%)
May 20, 2013 54.20 54.79 54.18 54.56 0 +0.02(+0.04%)
May 17, 2013 53.24 54.69 53.10 54.54 0 +1.77(+3.35%)
May 16, 2013 52.92 53.45 52.62 52.77 1,735,693 -0.43(-0.81%)
May 15, 2013 52.39 53.32 51.81 53.20 0 +0.77(+1.47%)
May 13, 2013 52.27 52.70 52.19 52.43 0 -0.18(-0.34%)
May 10, 2013 52.73 52.91 52.46 52.61 0 -0.08(-0.15%)
May 09, 2013 52.93 53.41 52.51 52.69 0 -0.50(-0.94%)
May 08, 2013 52.30 53.37 52.19 53.19 0 +0.72(+1.37%)
May 07, 2013 52.00 52.47 51.93 52.47 0 +0.50(+0.96%)
May 06, 2013 51.20 52.34 50.01 51.97 0 -0.57(-1.08%)
May 03, 2013 51.63 53.09 50.89 52.54 0 +1.65(+3.24%)
May 02, 2013 49.67 51.21 49.58 50.89 0 +1.36(+2.75%)
May 01, 2013 49.53 49.72 49.36 49.53 0 -0.25(-0.50%)
Apr 30, 2013 49.28 49.78 48.97 49.78 0 -0.05(-0.10%)
Apr 29, 2013 49.59 50.03 49.53 49.83 1,130,882 +0.31(+0.63%)
Apr 26, 2013 49.83 49.82 49.50 49.52 1,299,879 -0.30(-0.60%)
Apr 25, 2013 49.34 50.15 49.11 49.82 2,047,813 +0.83(+1.69%)
Apr 24, 2013 48.67 49.47 48.67 48.99 0 +0.23(+0.47%)
Apr 23, 2013 48.80 49.05 47.79 48.76 3,666,416 -0.28(-0.57%)
Apr 22, 2013 48.56 49.19 47.96 49.04 2,747,406 +0.84(+1.74%)
Apr 19, 2013 47.29 48.42 47.24 48.20 2,329,005 +0.82(+1.73%)
Apr 18, 2013 47.62 47.92 47.16 47.38 1,431,603 -0.19(-0.40%)
Apr 17, 2013 48.08 48.24 47.12 47.57 2,378,705 -1.08(-2.22%)
Apr 16, 2013 48.38 48.92 48.11 48.65 1,326,148 +0.64(+1.33%)
Apr 15, 2013 49.89 50.03 47.94 48.01 2,468,158 -2.22(-4.42%)
Apr 12, 2013 50.56 50.56 49.60 50.23 1,891,548 -0.32(-0.63%)
Apr 11, 2013 50.33 50.86 50.12 50.55 1,431,851 +0.40(+0.80%)
Apr 10, 2013 49.14 50.21 49.07 50.15 1,863,993 +1.15(+2.35%)
Apr 09, 2013 48.37 49.19 48.25 49.00 1,754,026 +0.79(+1.64%)
Apr 08, 2013 48.15 48.32 47.70 48.21 3,474,855 +0.02(+0.04%)
Apr 05, 2013 47.56 48.28 47.28 48.19 2,802,757 -0.20(-0.41%)
Apr 04, 2013 48.63 48.95 48.08 48.39 2,539,129 -0.23(-0.47%)
Apr 03, 2013 50.15 50.23 48.33 48.62 2,874,711 -1.61(-3.21%)
Apr 02, 2013 50.13 50.53 49.91 50.23 3,990,378 +0.32(+0.64%)
Apr 01, 2013 50.56 50.79 49.65 49.91 1,048,235 -0.65(-1.29%)
Mar 28, 2013 50.05 50.65 50.02 50.56 1,535,954 +0.43(+0.86%)
Mar 27, 2013 49.76 50.21 49.54 50.13 1,048,515 -0.02(-0.04%)
Mar 26, 2013 49.72 50.22 49.54 50.15 1,505,521 +0.70(+1.42%)
Mar 25, 2013 50.20 50.20 49.18 49.45 2,019,172 -0.59(-1.18%)
Mar 22, 2013 49.86 50.06 49.76 50.04 1,773,004 +0.43(+0.87%)
Mar 21, 2013 49.61 49.80 48.96 49.61 3,012,852 -0.39(-0.78%)
Mar 20, 2013 50.49 50.53 49.79 50.00 1,378,544 +0.05(+0.10%)
Mar 19, 2013 50.32 50.67 49.75 49.95 2,231,328 -0.37(-0.74%)
Mar 18, 2013 50.29 50.72 49.28 50.32 1,633,085 -0.64(-1.26%)
Mar 15, 2013 50.82 51.38 50.73 50.96 2,340,591 -0.12(-0.23%)
Mar 14, 2013 50.75 51.14 50.60 51.08 1,400,683 +0.37(+0.73%)
Mar 13, 2013 50.48 50.80 49.92 50.71 1,594,003 +0.51(+1.02%)
Mar 12, 2013 50.71 50.94 49.84 50.20 1,781,532 -0.67(-1.32%)
Mar 11, 2013 50.28 50.94 50.28 50.87 1,646,012 +0.41(+0.81%)
Mar 08, 2013 49.71 50.46 49.50 50.46 2,787,422 +1.06(+2.15%)
Mar 07, 2013 48.74 49.74 48.68 49.40 2,839,743 +0.92(+1.90%)
Mar 06, 2013 48.50 49.14 48.31 48.48 1,871,811 +0.12(+0.25%)
Mar 05, 2013 47.28 48.64 47.28 48.36 2,768,564 +1.52(+3.25%)
Mar 04, 2013 46.90 46.91 45.87 46.84 2,720,512 -0.13(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.